5 DAY PERFORMANCE
-8.78%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
+14.25%
6 MONTH PERFORMANCE
-14.33%
YEAR-TO-DATE PERFORMANCE
-3.46%
1 YEAR PERFORMANCE
-52.14%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.51 | $16.18 (-2%) | $16.81 | $16.03 | 89.14 K | $197.56 M |
| 02/18/2026 | $17.57 | $16.92 (-3.7%) | $17.85 | $16.75 | 141.00 K | $206.59 M |
| 02/17/2026 | $17.69 | $17.42 (-1.53%) | $17.85 | $17.34 | 54.25 K | $212.70 M |
| 02/13/2026 | $18.21 | $17.76 (-2.47%) | $18.92 | $17.76 | 81.60 K | $216.85 M |
| 02/12/2026 | $18.80 | $18.05 (-3.99%) | $18.80 | $17.79 | 105.60 K | $220.39 M |
| 02/11/2026 | $19.45 | $18.75 (-3.6%) | $19.45 | $18.44 | 75.41 K | $228.94 M |
| 02/10/2026 | $19.69 | $19.43 (-1.32%) | $20.13 | $19.43 | 91.40 K | $237.24 M |
| 02/09/2026 | $19.50 | $19.61 (0.56%) | $19.82 | $19.18 | 70.20 K | $239.44 M |
| 02/06/2026 | $19.28 | $19.49 (1.09%) | $19.82 | $18.98 | 90.91 K | $237.97 M |
| 02/05/2026 | $19.75 | $18.93 (-4.15%) | $19.81 | $18.42 | 122.13 K | $231.14 M |
| 02/04/2026 | $19.67 | $19.78 (0.56%) | $20.35 | $18.78 | 135.40 K | $241.51 M |
| 02/03/2026 | $20.58 | $19.69 (-4.32%) | $20.75 | $19.20 | 160.73 K | $240.41 M |
| 02/02/2026 | $20.42 | $20.65 (1.13%) | $20.87 | $19.55 | 199.50 K | $252.14 M |
| 01/30/2026 | $20.29 | $20.37 (0.39%) | $20.88 | $20.29 | 104.10 K | $248.72 M |
| 01/29/2026 | $20.22 | $20.46 (1.19%) | $20.55 | $20.03 | 123.52 K | $249.82 M |
| 01/28/2026 | $20.00 | $20.05 (0.25%) | $20.59 | $20.00 | 118.80 K | $244.81 M |
| 01/27/2026 | $20.70 | $19.98 (-3.48%) | $20.99 | $19.90 | 168.33 K | $243.96 M |
| 01/26/2026 | $20.81 | $20.70 (-0.53%) | $20.93 | $19.79 | 118.80 K | $252.75 M |
| 01/23/2026 | $20.99 | $20.77 (-1.05%) | $21.18 | $20.68 | 183.61 K | $253.60 M |
| 01/22/2026 | $21.09 | $20.99 (-0.47%) | $21.46 | $20.94 | 129.13 K | $256.29 M |
| 01/21/2026 | $20.93 | $20.99 (0.29%) | $21.29 | $20.66 | 171.30 K | $256.29 M |
| 01/20/2026 | $20.65 | $20.51 (-0.68%) | $20.87 | $20.20 | 148.40 K | $250.43 M |
| 01/16/2026 | $21.07 | $20.95 (-0.57%) | $21.43 | $20.07 | 181.80 K | $255.80 M |
| 01/15/2026 | $20.00 | $21.06 (5.3%) | $21.08 | $20.00 | 154.10 K | $257.14 M |
| 01/14/2026 | $19.46 | $19.92 (2.36%) | $20.09 | $19.15 | 129.31 K | $243.22 M |
| 01/13/2026 | $19.40 | $19.40 (0%) | $19.67 | $19.15 | 160.20 K | $236.87 M |
| 01/12/2026 | $18.80 | $19.20 (2.13%) | $19.54 | $18.70 | 190.83 K | $234.43 M |
| 01/09/2026 | $17.88 | $18.96 (6.04%) | $19.24 | $17.52 | 159.70 K | $231.50 M |
| 01/08/2026 | $16.15 | $17.91 (10.9%) | $18.55 | $15.87 | 289.50 K | $218.68 M |
| 01/07/2026 | $17.87 | $17.82 (-0.28%) | $18.33 | $17.56 | 127.20 K | $217.58 M |
| 01/06/2026 | $17.10 | $17.98 (5.15%) | $18.02 | $17.10 | 104.56 K | $219.54 M |
| 01/05/2026 | $16.64 | $17.20 (3.37%) | $17.45 | $16.64 | 160.40 K | $210.01 M |
| 01/02/2026 | $16.80 | $16.64 (-0.95%) | $16.94 | $16.53 | 112.60 K | $210.05 M |
| 12/31/2025 | $16.78 | $16.78 (0%) | $17.05 | $16.74 | 106.72 K | $211.81 M |
| 12/30/2025 | $16.99 | $16.91 (-0.47%) | $17.17 | $16.75 | 119.63 K | $213.45 M |
| 12/29/2025 | $16.95 | $17.16 (1.24%) | $17.48 | $16.83 | 189.20 K | $216.61 M |
| 12/26/2025 | $16.96 | $17.08 (0.71%) | $17.08 | $16.80 | 101.14 K | $215.60 M |
| 12/24/2025 | $16.82 | $16.97 (0.89%) | $17.03 | $16.63 | 63.40 K | $214.21 M |
| 12/23/2025 | $16.99 | $16.83 (-0.94%) | $17.05 | $16.69 | 90.84 K | $212.45 M |
| 12/22/2025 | $16.89 | $17.00 (0.65%) | $17.19 | $16.64 | 117.90 K | $214.59 M |
| 12/19/2025 | $16.87 | $16.88 (0.06%) | $17.05 | $16.80 | 167.40 K | $213.08 M |
| 12/18/2025 | $16.88 | $16.97 (0.53%) | $17.02 | $16.67 | 100.50 K | $214.21 M |
| 12/17/2025 | $16.32 | $16.73 (2.51%) | $17.06 | $16.32 | 129.50 K | $211.18 M |
| 12/16/2025 | $16.12 | $16.31 (1.18%) | $16.64 | $16.01 | 137.91 K | $205.88 M |
| 12/15/2025 | $16.69 | $16.22 (-2.82%) | $16.69 | $16.05 | 140.40 K | $204.75 M |
| 12/12/2025 | $16.70 | $16.63 (-0.42%) | $17.02 | $16.35 | 123.00 K | $209.92 M |
| 12/11/2025 | $16.46 | $16.65 (1.15%) | $16.78 | $16.46 | 81.51 K | $210.17 M |
| 12/10/2025 | $16.20 | $16.43 (1.42%) | $16.71 | $16.00 | 146.20 K | $207.40 M |
| 12/09/2025 | $15.86 | $16.16 (1.89%) | $16.23 | $15.68 | 78.04 K | $203.99 M |
| 12/08/2025 | $15.89 | $15.91 (0.13%) | $16.03 | $15.72 | 118.90 K | $200.83 M |
| 12/05/2025 | $16.12 | $15.89 (-1.43%) | $16.39 | $15.83 | 99.50 K | $200.58 M |
| 12/04/2025 | $15.95 | $16.22 (1.69%) | $16.29 | $15.76 | 173.35 K | $204.75 M |
| 12/03/2025 | $15.72 | $15.88 (1.02%) | $15.96 | $15.22 | 201.23 K | $200.45 M |
| 12/02/2025 | $15.80 | $15.67 (-0.82%) | $15.93 | $15.53 | 97.52 K | $197.80 M |
| 12/01/2025 | $15.59 | $15.80 (1.35%) | $16.10 | $15.45 | 110.80 K | $199.44 M |
| 11/28/2025 | $15.49 | $15.72 (1.48%) | $15.95 | $15.49 | 111.40 K | $198.43 M |
| 11/26/2025 | $15.37 | $15.62 (1.63%) | $16.00 | $14.52 | 138.72 K | $197.17 M |
| 11/25/2025 | $14.86 | $15.47 (4.1%) | $15.56 | $14.86 | 191.81 K | $195.28 M |
| 11/24/2025 | $14.93 | $14.81 (-0.8%) | $15.32 | $14.68 | 141.30 K | $186.95 M |
| 11/21/2025 | $14.28 | $15.05 (5.39%) | $15.36 | $14.25 | 153.90 K | $189.98 M |
| 11/20/2025 | $14.78 | $14.18 (-4.06%) | $14.93 | $14.04 | 146.30 K | $178.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
